29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231016 | 185500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 5709 |
| 3 | 20231016 | 185400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 4 | 20231016 | 185300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 5 | 20231016 | 185200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 6 | 20231016 | 185100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 7 | 20231016 | 185000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 8 | 20231016 | 184900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 9 | 20231016 | 184800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 10 | 20231016 | 184700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 11 | 20231016 | 184600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 12 | 20231016 | 184500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 13 | 20231016 | 184400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 14 | 20231016 | 184300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 15 | 20231016 | 184200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 16 | 20231016 | 184100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 17 | 20231016 | 184000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 18 | 20231016 | 183900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 19 | 20231016 | 183800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 20 | 20231016 | 183700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 21 | 20231016 | 183600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 22 | 20231016 | 183500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 23 | 20231016 | 183400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 24 | 20231016 | 183300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 25 | 20231016 | 183200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 26 | 20231016 | 183100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 27 | 20231016 | 183000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 28 | 20231016 | 182900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 29 | 20231016 | 182800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 30 | 20231016 | 182700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 31 | 20231016 | 182600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 32 | 20231016 | 182500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 5709 |
| 33 | 20231016 | 182400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 34 | 20231016 | 182300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 35 | 20231016 | 182200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 36 | 20231016 | 182100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 37 | 20231016 | 182000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 38 | 20231016 | 181900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 39 | 20231016 | 181800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 40 | 20231016 | 181700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 41 | 20231016 | 181600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 42 | 20231016 | 181500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 43 | 20231016 | 181400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 44 | 20231016 | 181300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 45 | 20231016 | 181200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 46 | 20231016 | 181100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 47 | 20231016 | 181000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 48 | 20231016 | 180900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 49 | 20231016 | 180800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 50 | 20231016 | 180700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 51 | 20231016 | 180600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 52 | 20231016 | 180500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 53 | 20231016 | 180400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 54 | 20231016 | 180300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 55 | 20231016 | 180200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 56 | 20231016 | 180100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 57 | 20231016 | 180000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 58 | 20231016 | 175900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 59 | 20231016 | 175800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 60 | 20231016 | 175700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 61 | 20231016 | 175600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 62 | 20231016 | 175500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 5709 |
| 63 | 20231016 | 175400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 64 | 20231016 | 175300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 65 | 20231016 | 175200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 66 | 20231016 | 175100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 67 | 20231016 | 175000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 68 | 20231016 | 174900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 69 | 20231016 | 174800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 70 | 20231016 | 174700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 71 | 20231016 | 174600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 72 | 20231016 | 174500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 73 | 20231016 | 174400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 74 | 20231016 | 174300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 75 | 20231016 | 174200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 76 | 20231016 | 174100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 77 | 20231016 | 174000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 78 | 20231016 | 173900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 79 | 20231016 | 173800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 80 | 20231016 | 173700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 81 | 20231016 | 173600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 82 | 20231016 | 173500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 83 | 20231016 | 173400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 84 | 20231016 | 173300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 85 | 20231016 | 173200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 86 | 20231016 | 173100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 87 | 20231016 | 173000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 88 | 20231016 | 172900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 89 | 20231016 | 172800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 90 | 20231016 | 172700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 91 | 20231016 | 172600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 92 | 20231016 | 172500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 5709 |
| 93 | 20231016 | 172400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 94 | 20231016 | 172300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 95 | 20231016 | 172200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 96 | 20231016 | 172100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 97 | 20231016 | 172000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 98 | 20231016 | 171900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 99 | 20231016 | 171800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 100 | 20231016 | 171700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 101 | 20231016 | 171600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 102 | 20231016 | 171500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 103 | 20231016 | 171400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 104 | 20231016 | 171300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 105 | 20231016 | 171200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 106 | 20231016 | 171100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 107 | 20231016 | 171000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 108 | 20231016 | 170900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 109 | 20231016 | 170800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 110 | 20231016 | 170700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 111 | 20231016 | 170600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 112 | 20231016 | 170500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 113 | 20231016 | 170400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 114 | 20231016 | 170300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 115 | 20231016 | 170200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 116 | 20231016 | 170100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 117 | 20231016 | 170000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 118 | 20231016 | 165900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 119 | 20231016 | 165800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 120 | 20231016 | 165700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 121 | 20231016 | 165600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 122 | 20231016 | 165500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 5709 |
| 123 | 20231016 | 165400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 124 | 20231016 | 165300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 125 | 20231016 | 165200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 126 | 20231016 | 165100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 127 | 20231016 | 165000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 128 | 20231016 | 164900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 129 | 20231016 | 164800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 130 | 20231016 | 164700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 131 | 20231016 | 164600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 132 | 20231016 | 164500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 133 | 20231016 | 164400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 134 | 20231016 | 164300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 135 | 20231016 | 164200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 136 | 20231016 | 164100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 137 | 20231016 | 164000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 138 | 20231016 | 163900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 139 | 20231016 | 163800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 140 | 20231016 | 163700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 141 | 20231016 | 163600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 142 | 20231016 | 163500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 143 | 20231016 | 163400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 144 | 20231016 | 163300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 145 | 20231016 | 163200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 146 | 20231016 | 163100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 147 | 20231016 | 163000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 148 | 20231016 | 162900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 149 | 20231016 | 162800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 150 | 20231016 | 162700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 151 | 20231016 | 162600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 152 | 20231016 | 162500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 5709 |
| 153 | 20231016 | 162400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 154 | 20231016 | 162300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 155 | 20231016 | 162200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 156 | 20231016 | 162100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 157 | 20231016 | 162000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 158 | 20231016 | 161900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 159 | 20231016 | 161800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 160 | 20231016 | 161700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 161 | 20231016 | 161600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 162 | 20231016 | 161500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 163 | 20231016 | 161400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 164 | 20231016 | 161300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 165 | 20231016 | 161200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 166 | 20231016 | 161100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 167 | 20231016 | 161000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 168 | 20231016 | 160900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 169 | 20231016 | 160800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 170 | 20231016 | 160700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 171 | 20231016 | 160600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 172 | 20231016 | 160500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 173 | 20231016 | 160400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 174 | 20231016 | 160300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 175 | 20231016 | 160200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 176 | 20231016 | 160100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 177 | 20231016 | 160000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 178 | 20231016 | 155900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 179 | 20231016 | 155800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 180 | 20231016 | 155700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 181 | 20231016 | 155600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 182 | 20231016 | 155500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 5709 |
| 183 | 20231016 | 155400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 184 | 20231016 | 155300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 185 | 20231016 | 155200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 186 | 20231016 | 155100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 187 | 20231016 | 155000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 188 | 20231016 | 154900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 189 | 20231016 | 154800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 190 | 20231016 | 154700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 191 | 20231016 | 154600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 192 | 20231016 | 154500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 193 | 20231016 | 154400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 194 | 20231016 | 154300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 195 | 20231016 | 154200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 196 | 20231016 | 154100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 197 | 20231016 | 154000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 198 | 20231016 | 153900 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 199 | 20231016 | 153800 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 200 | 20231016 | 153700 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 201 | 20231016 | 153600 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 202 | 20231016 | 153500 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 203 | 20231016 | 153400 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 204 | 20231016 | 153300 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 205 | 20231016 | 153200 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 206 | 20231016 | 153100 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 0 |
| 207 | 20231016 | 153000 | 2663769460 | 6290 | 6290 | 6290 | 6290 | 5709 |
| 208 | 20231016 | 152900 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 209 | 20231016 | 152800 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 210 | 20231016 | 152700 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 211 | 20231016 | 152600 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 212 | 20231016 | 152500 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 213 | 20231016 | 152400 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 214 | 20231016 | 152300 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 215 | 20231016 | 152200 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 216 | 20231016 | 152100 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 217 | 20231016 | 152000 | 2627859850 | 6290 | 6290 | 6290 | 6290 | 0 |
| 218 | 20231016 | 151900 | 2627859850 | 6290 | 6290 | 6290 | 6260 | 2734 |
| 219 | 20231016 | 151800 | 2610705510 | 6290 | 6280 | 6290 | 6280 | 143 |
| 220 | 20231016 | 151700 | 2609806470 | 6280 | 6270 | 6280 | 6270 | 536 |
| 221 | 20231016 | 151600 | 2606441990 | 6270 | 6280 | 6280 | 6270 | 723 |
| 222 | 20231016 | 151500 | 2601908720 | 6280 | 6280 | 6280 | 6280 | 6 |
| 223 | 20231016 | 151400 | 2601871040 | 6280 | 6280 | 6280 | 6280 | 13 |
| 224 | 20231016 | 151300 | 2601789400 | 6270 | 6290 | 6290 | 6270 | 566 |
| 225 | 20231016 | 151200 | 2598239770 | 6270 | 6290 | 6290 | 6270 | 7 |
| 226 | 20231016 | 151100 | 2598195760 | 6290 | 6290 | 6290 | 6270 | 80 |
| 227 | 20231016 | 151000 | 2597693000 | 6290 | 6270 | 6300 | 6270 | 141 |
| 228 | 20231016 | 150900 | 2596807770 | 6300 | 6300 | 6300 | 6270 | 199 |
| 229 | 20231016 | 150800 | 2595556440 | 6300 | 6290 | 6300 | 6290 | 1072 |
| 230 | 20231016 | 150700 | 2588808430 | 6290 | 6280 | 6300 | 6280 | 1591 |
| 231 | 20231016 | 150600 | 2578801510 | 6270 | 6270 | 6270 | 6270 | 159 |
| 232 | 20231016 | 150500 | 2577804580 | 6270 | 6270 | 6270 | 6270 | 112 |
| 233 | 20231016 | 150400 | 2577102340 | 6260 | 6260 | 6260 | 6260 | 599 |
| 234 | 20231016 | 150300 | 2573352600 | 6260 | 6260 | 6260 | 6260 | 722 |
| 235 | 20231016 | 150200 | 2568832880 | 6260 | 6260 | 6260 | 6260 | 13 |
| 236 | 20231016 | 150100 | 2568751500 | 6260 | 6250 | 6260 | 6250 | 1012 |
| 237 | 20231016 | 150000 | 2562420400 | 6230 | 6240 | 6250 | 6230 | 242 |
| 238 | 20231016 | 145900 | 2560909950 | 6250 | 6230 | 6250 | 6230 | 764 |
| 239 | 20231016 | 145800 | 2556150110 | 6230 | 6260 | 6260 | 6230 | 5392 |
| 240 | 20231016 | 145700 | 2522546990 | 6240 | 6260 | 6260 | 6240 | 713 |
| 241 | 20231016 | 145600 | 2518097610 | 6260 | 6260 | 6270 | 6260 | 1006 |
| 242 | 20231016 | 145500 | 2511800040 | 6260 | 6260 | 6270 | 6240 | 684 |
| 243 | 20231016 | 145400 | 2507512770 | 6260 | 6260 | 6260 | 6260 | 406 |
| 244 | 20231016 | 145300 | 2504971210 | 6250 | 6260 | 6260 | 6240 | 326 |
| 245 | 20231016 | 145200 | 2502932000 | 6240 | 6260 | 6270 | 6240 | 1064 |
| 246 | 20231016 | 145100 | 2496288780 | 6260 | 6250 | 6260 | 6250 | 279 |
| 247 | 20231016 | 145000 | 2494543450 | 6230 | 6270 | 6270 | 6230 | 794 |
| 248 | 20231016 | 144900 | 2489581270 | 6230 | 6260 | 6270 | 6230 | 945 |
| 249 | 20231016 | 144800 | 2483661830 | 6260 | 6240 | 6260 | 6240 | 496 |
| 250 | 20231016 | 144700 | 2480558490 | 6240 | 6250 | 6250 | 6240 | 14 |
| 251 | 20231016 | 144600 | 2480471030 | 6250 | 6240 | 6250 | 6240 | 10 |
| 252 | 20231016 | 144500 | 2480408540 | 6250 | 6250 | 6250 | 6250 | 1609 |
| 253 | 20231016 | 144400 | 2470352290 | 6230 | 6250 | 6250 | 6230 | 2100 |
| 254 | 20231016 | 144300 | 2457267290 | 6250 | 6250 | 6250 | 6250 | 80 |
| 255 | 20231016 | 144200 | 2456767290 | 6250 | 6240 | 6250 | 6230 | 824 |
| 256 | 20231016 | 144100 | 2451631710 | 6240 | 6240 | 6240 | 6240 | 963 |
| 257 | 20231016 | 144000 | 2445622590 | 6240 | 6260 | 6260 | 6240 | 659 |
| 258 | 20231016 | 143900 | 2441509530 | 6260 | 6260 | 6260 | 6260 | 1277 |
| 259 | 20231016 | 143800 | 2433515510 | 6260 | 6260 | 6260 | 6260 | 3 |
| 260 | 20231016 | 143700 | 2433496730 | 6260 | 6250 | 6260 | 6250 | 501 |
| 261 | 20231016 | 143600 | 2430365470 | 6250 | 6260 | 6260 | 6250 | 522 |
| 262 | 20231016 | 143500 | 2427102870 | 6260 | 6260 | 6260 | 6260 | 7 |
| 263 | 20231016 | 143400 | 2427059050 | 6260 | 6260 | 6260 | 6260 | 20 |
| 264 | 20231016 | 143300 | 2426933850 | 6260 | 6260 | 6260 | 6240 | 1315 |
| 265 | 20231016 | 143200 | 2418702070 | 6250 | 6260 | 6260 | 6250 | 9305 |
| 266 | 20231016 | 143100 | 2360542180 | 6270 | 6270 | 6270 | 6270 | 0 |
| 267 | 20231016 | 143000 | 2360542180 | 6270 | 6260 | 6270 | 6260 | 636 |
| 268 | 20231016 | 142900 | 2356556070 | 6260 | 6260 | 6260 | 6260 | 20 |
| 269 | 20231016 | 142800 | 2356430870 | 6260 | 6260 | 6260 | 6260 | 4 |
| 270 | 20231016 | 142700 | 2356405830 | 6260 | 6260 | 6260 | 6260 | 1 |
| 271 | 20231016 | 142600 | 2356399570 | 6250 | 6260 | 6260 | 6250 | 108 |
| 272 | 20231016 | 142500 | 2355724070 | 6260 | 6260 | 6260 | 6260 | 8 |
| 273 | 20231016 | 142400 | 2355673990 | 6250 | 6250 | 6250 | 6250 | 31 |
| 274 | 20231016 | 142300 | 2355480240 | 6260 | 6270 | 6270 | 6260 | 3892 |
| 275 | 20231016 | 142200 | 2331116310 | 6270 | 6270 | 6270 | 6270 | 131 |
| 276 | 20231016 | 142100 | 2330294940 | 6270 | 6270 | 6270 | 6270 | 122 |
| 277 | 20231016 | 142000 | 2329530000 | 6270 | 6270 | 6270 | 6270 | 12 |
| 278 | 20231016 | 141900 | 2329454760 | 6270 | 6270 | 6270 | 6270 | 0 |
| 279 | 20231016 | 141800 | 2329454760 | 6270 | 6270 | 6270 | 6270 | 5 |
| 280 | 20231016 | 141700 | 2329423410 | 6250 | 6250 | 6250 | 6250 | 77 |
| 281 | 20231016 | 141600 | 2328942160 | 6270 | 6270 | 6270 | 6270 | 3 |
| 282 | 20231016 | 141500 | 2328923350 | 6270 | 6260 | 6270 | 6260 | 1005 |
| 283 | 20231016 | 141400 | 2322622460 | 6270 | 6270 | 6270 | 6270 | 0 |
| 284 | 20231016 | 141300 | 2322622460 | 6270 | 6270 | 6270 | 6270 | 202 |
| 285 | 20231016 | 141200 | 2321355920 | 6270 | 6270 | 6270 | 6270 | 8 |
| 286 | 20231016 | 141100 | 2321305760 | 6270 | 6250 | 6270 | 6240 | 121 |
| 287 | 20231016 | 141000 | 2320550490 | 6250 | 6280 | 6280 | 6240 | 4463 |
| 288 | 20231016 | 140900 | 2292602180 | 6280 | 6270 | 6280 | 6270 | 926 |
| 289 | 20231016 | 140800 | 2286792040 | 6270 | 6260 | 6270 | 6260 | 332 |
| 290 | 20231016 | 140700 | 2284713690 | 6260 | 6260 | 6260 | 6260 | 130 |
| 291 | 20231016 | 140600 | 2283899890 | 6260 | 6260 | 6260 | 6260 | 176 |
| 292 | 20231016 | 140500 | 2282798130 | 6260 | 6260 | 6260 | 6260 | 0 |
| 293 | 20231016 | 140400 | 2282798130 | 6260 | 6260 | 6260 | 6260 | 4 |
| 294 | 20231016 | 140300 | 2282773090 | 6250 | 6250 | 6250 | 6250 | 1 |
| 295 | 20231016 | 140200 | 2282766840 | 6250 | 6240 | 6250 | 6240 | 2952 |
| 296 | 20231016 | 140100 | 2264319310 | 6240 | 6230 | 6240 | 6230 | 568 |
| 297 | 20231016 | 140000 | 2260775490 | 6230 | 6240 | 6240 | 6230 | 619 |
| 298 | 20231016 | 135900 | 2256917930 | 6240 | 6250 | 6250 | 6240 | 537 |
| 299 | 20231016 | 135800 | 2253567010 | 6240 | 6240 | 6240 | 6240 | 0 |
| 300 | 20231016 | 135700 | 2253567010 | 6240 | 6250 | 6250 | 6240 | 109 |
| 301 | 20231016 | 135600 | 2252885850 | 6250 | 6250 | 6250 | 6250 | 7 |
| 302 | 20231016 | 135500 | 2252842100 | 6240 | 6250 | 6250 | 6240 | 572 |
| 303 | 20231016 | 135400 | 2249272100 | 6250 | 6250 | 6250 | 6250 | 6 |
| 304 | 20231016 | 135300 | 2249234600 | 6250 | 6250 | 6250 | 6250 | 306 |
| 305 | 20231016 | 135200 | 2247322100 | 6250 | 6250 | 6250 | 6250 | 2 |
| 306 | 20231016 | 135100 | 2247309600 | 6250 | 6230 | 6260 | 6230 | 33 |
| 307 | 20231016 | 135000 | 2247103770 | 6260 | 6250 | 6260 | 6250 | 83 |
| 308 | 20231016 | 134900 | 2246584990 | 6250 | 6250 | 6250 | 6250 | 1603 |
| 309 | 20231016 | 134800 | 2236566240 | 6250 | 6230 | 6250 | 6220 | 8457 |
| 310 | 20231016 | 134700 | 2183911430 | 6250 | 6250 | 6250 | 6240 | 333 |
| 311 | 20231016 | 134600 | 2181833480 | 6250 | 6240 | 6250 | 6240 | 10 |
| 312 | 20231016 | 134500 | 2181771030 | 6230 | 6240 | 6240 | 6230 | 300 |
| 313 | 20231016 | 134400 | 2179900030 | 6240 | 6240 | 6240 | 6240 | 403 |
| 314 | 20231016 | 134300 | 2177385310 | 6240 | 6240 | 6240 | 6240 | 24 |
| 315 | 20231016 | 134200 | 2177235550 | 6240 | 6250 | 6250 | 6240 | 1558 |
| 316 | 20231016 | 134100 | 2167512990 | 6250 | 6250 | 6250 | 6250 | 104 |
| 317 | 20231016 | 134000 | 2166862990 | 6250 | 6250 | 6250 | 6240 | 311 |
| 318 | 20231016 | 133900 | 2164919250 | 6250 | 6250 | 6250 | 6250 | 88 |
| 319 | 20231016 | 133800 | 2164369250 | 6250 | 6250 | 6250 | 6250 | 0 |
| 320 | 20231016 | 133700 | 2164369250 | 6250 | 6240 | 6250 | 6240 | 244 |
| 321 | 20231016 | 133600 | 2162846660 | 6240 | 6240 | 6250 | 6240 | 273 |
| 322 | 20231016 | 133500 | 2161143090 | 6240 | 6240 | 6240 | 6240 | 194 |
| 323 | 20231016 | 133400 | 2159932530 | 6240 | 6240 | 6240 | 6240 | 218 |
| 324 | 20231016 | 133300 | 2158572210 | 6240 | 6240 | 6240 | 6240 | 164 |
| 325 | 20231016 | 133200 | 2157548850 | 6240 | 6240 | 6240 | 6230 | 111 |
| 326 | 20231016 | 133100 | 2156856220 | 6240 | 6240 | 6240 | 6240 | 317 |
| 327 | 20231016 | 133000 | 2154878140 | 6250 | 6230 | 6250 | 6230 | 503 |
| 328 | 20231016 | 132900 | 2151744390 | 6240 | 6240 | 6240 | 6230 | 497 |
| 329 | 20231016 | 132800 | 2148645110 | 6240 | 6240 | 6240 | 6240 | 0 |
| 330 | 20231016 | 132700 | 2148645110 | 6240 | 6240 | 6240 | 6240 | 3 |
| 331 | 20231016 | 132600 | 2148626390 | 6240 | 6240 | 6240 | 6240 | 4 |
| 332 | 20231016 | 132500 | 2148601430 | 6250 | 6250 | 6250 | 6250 | 3 |
| 333 | 20231016 | 132400 | 2148582680 | 6250 | 6240 | 6250 | 6230 | 3308 |
| 334 | 20231016 | 132300 | 2127964750 | 6240 | 6250 | 6250 | 6240 | 37 |
| 335 | 20231016 | 132200 | 2127733800 | 6250 | 6250 | 6250 | 6240 | 40 |
| 336 | 20231016 | 132100 | 2127484100 | 6230 | 6240 | 6250 | 6230 | 453 |
| 337 | 20231016 | 132000 | 2124658820 | 6250 | 6240 | 6250 | 6240 | 132 |
| 338 | 20231016 | 131900 | 2123834120 | 6240 | 6240 | 6240 | 6240 | 50 |
| 339 | 20231016 | 131800 | 2123522120 | 6250 | 6250 | 6250 | 6250 | 3 |
| 340 | 20231016 | 131700 | 2123503370 | 6250 | 6250 | 6250 | 6250 | 91 |
| 341 | 20231016 | 131600 | 2122934620 | 6240 | 6240 | 6240 | 6240 | 398 |
| 342 | 20231016 | 131500 | 2120451100 | 6250 | 6240 | 6250 | 6240 | 103 |
| 343 | 20231016 | 131400 | 2119808350 | 6240 | 6240 | 6240 | 6240 | 118 |
| 344 | 20231016 | 131300 | 2119072030 | 6240 | 6240 | 6240 | 6230 | 14 |
| 345 | 20231016 | 131200 | 2118984680 | 6240 | 6240 | 6240 | 6240 | 5 |
| 346 | 20231016 | 131100 | 2118953480 | 6230 | 6240 | 6240 | 6230 | 774 |
| 347 | 20231016 | 131000 | 2114131440 | 6240 | 6240 | 6240 | 6230 | 1707 |
| 348 | 20231016 | 130900 | 2103489810 | 6240 | 6240 | 6240 | 6240 | 51 |
| 349 | 20231016 | 130800 | 2103171570 | 6250 | 6240 | 6250 | 6240 | 407 |
| 350 | 20231016 | 130700 | 2100631850 | 6250 | 6250 | 6250 | 6250 | 5 |
| 351 | 20231016 | 130600 | 2100600600 | 6250 | 6250 | 6250 | 6250 | 79 |
| 352 | 20231016 | 130500 | 2100106850 | 6250 | 6240 | 6260 | 6240 | 538 |
| 353 | 20231016 | 130400 | 2096748690 | 6240 | 6260 | 6260 | 6240 | 449 |
| 354 | 20231016 | 130300 | 2093946630 | 6260 | 6250 | 6260 | 6250 | 728 |
| 355 | 20231016 | 130200 | 2089395420 | 6250 | 6230 | 6250 | 6230 | 1209 |
| 356 | 20231016 | 130100 | 2081839290 | 6230 | 6230 | 6230 | 6230 | 63 |
| 357 | 20231016 | 130000 | 2081446800 | 6220 | 6220 | 6220 | 6210 | 3504 |
| 358 | 20231016 | 125900 | 2059653160 | 6220 | 6230 | 6250 | 6220 | 3345 |
| 359 | 20231016 | 125800 | 2038833890 | 6250 | 6250 | 6250 | 6250 | 62 |
| 360 | 20231016 | 125700 | 2038446390 | 6230 | 6240 | 6250 | 6230 | 1921 |
| 361 | 20231016 | 125600 | 2026459780 | 6240 | 6240 | 6250 | 6240 | 257 |
| 362 | 20231016 | 125500 | 2024856070 | 6240 | 6240 | 6240 | 6240 | 0 |
| 363 | 20231016 | 125400 | 2024856070 | 6240 | 6240 | 6240 | 6240 | 41 |
| 364 | 20231016 | 125300 | 2024600230 | 6240 | 6240 | 6240 | 6240 | 21 |
| 365 | 20231016 | 125200 | 2024469190 | 6230 | 6230 | 6230 | 6230 | 1102 |
| 366 | 20231016 | 125100 | 2017603730 | 6240 | 6250 | 6250 | 6240 | 42 |
| 367 | 20231016 | 125000 | 2017341630 | 6230 | 6230 | 6230 | 6220 | 268 |
| 368 | 20231016 | 124900 | 2015673990 | 6230 | 6250 | 6250 | 6230 | 340 |
| 369 | 20231016 | 124800 | 2013555730 | 6240 | 6240 | 6240 | 6240 | 10 |
| 370 | 20231016 | 124700 | 2013493330 | 6240 | 6250 | 6250 | 6240 | 221 |
| 371 | 20231016 | 124600 | 2012112090 | 6250 | 6240 | 6250 | 6240 | 54 |
| 372 | 20231016 | 124500 | 2011774640 | 6230 | 6240 | 6250 | 6230 | 595 |
| 373 | 20231016 | 124400 | 2008063650 | 6240 | 6230 | 6250 | 6230 | 416 |
| 374 | 20231016 | 124300 | 2005469650 | 6240 | 6240 | 6240 | 6240 | 14 |
| 375 | 20231016 | 124200 | 2005382290 | 6230 | 6240 | 6240 | 6230 | 926 |
| 376 | 20231016 | 124100 | 1999611950 | 6240 | 6240 | 6240 | 6240 | 124 |
| 377 | 20231016 | 124000 | 1998838190 | 6250 | 6230 | 6250 | 6220 | 8653 |
| 378 | 20231016 | 123900 | 1944998950 | 6250 | 6250 | 6250 | 6250 | 37 |
| 379 | 20231016 | 123800 | 1944767700 | 6240 | 6250 | 6250 | 6240 | 105 |
| 380 | 20231016 | 123700 | 1944112450 | 6250 | 6250 | 6250 | 6230 | 86 |
| 381 | 20231016 | 123600 | 1943574970 | 6250 | 6240 | 6250 | 6240 | 4 |
| 382 | 20231016 | 123500 | 1943549980 | 6250 | 6230 | 6250 | 6230 | 2521 |
| 383 | 20231016 | 123400 | 1927843850 | 6250 | 6240 | 6250 | 6240 | 555 |
| 384 | 20231016 | 123300 | 1924380620 | 6240 | 6240 | 6250 | 6240 | 1547 |
| 385 | 20231016 | 123200 | 1914727280 | 6260 | 6260 | 6260 | 6260 | 2016 |
| 386 | 20231016 | 123100 | 1902107120 | 6260 | 6260 | 6260 | 6260 | 2 |
| 387 | 20231016 | 123000 | 1902094600 | 6260 | 6250 | 6260 | 6250 | 101 |
| 388 | 20231016 | 122900 | 1901463340 | 6250 | 6250 | 6250 | 6240 | 363 |
| 389 | 20231016 | 122800 | 1899197990 | 6250 | 6230 | 6250 | 6230 | 2261 |
| 390 | 20231016 | 122700 | 1885107140 | 6250 | 6240 | 6250 | 6230 | 2217 |
| 391 | 20231016 | 122600 | 1871254340 | 6240 | 6240 | 6240 | 6240 | 729 |
| 392 | 20231016 | 122500 | 1866705380 | 6240 | 6240 | 6240 | 6240 | 1167 |
| 393 | 20231016 | 122400 | 1859423300 | 6240 | 6230 | 6240 | 6230 | 1306 |
| 394 | 20231016 | 122300 | 1851286400 | 6230 | 6230 | 6240 | 6230 | 126 |
| 395 | 20231016 | 122200 | 1850501310 | 6230 | 6230 | 6240 | 6230 | 481 |
| 396 | 20231016 | 122100 | 1847503040 | 6230 | 6230 | 6230 | 6230 | 23 |
| 397 | 20231016 | 122000 | 1847359750 | 6250 | 6240 | 6260 | 6220 | 6544 |
| 398 | 20231016 | 121900 | 1806611030 | 6260 | 6240 | 6260 | 6230 | 834 |
| 399 | 20231016 | 121800 | 1801407940 | 6230 | 6250 | 6250 | 6230 | 516 |
| 400 | 20231016 | 121700 | 1798189990 | 6250 | 6240 | 6270 | 6240 | 483 |
| 401 | 20231016 | 121600 | 1795174930 | 6240 | 6270 | 6270 | 6240 | 356 |
| 402 | 20231016 | 121500 | 1792953130 | 6240 | 6270 | 6270 | 6240 | 940 |
| 403 | 20231016 | 121400 | 1787087470 | 6240 | 6240 | 6240 | 6240 | 530 |
| 404 | 20231016 | 121300 | 1783780270 | 6240 | 6260 | 6270 | 6230 | 217 |
| 405 | 20231016 | 121200 | 1782427200 | 6270 | 6260 | 6270 | 6240 | 824 |
| 406 | 20231016 | 121100 | 1777267770 | 6270 | 6270 | 6270 | 6240 | 152 |
| 407 | 20231016 | 121000 | 1776319230 | 6240 | 6240 | 6240 | 6230 | 467 |
| 408 | 20231016 | 120900 | 1773405950 | 6240 | 6250 | 6250 | 6230 | 615 |
| 409 | 20231016 | 120800 | 1769568350 | 6250 | 6240 | 6280 | 6240 | 2013 |
| 410 | 20231016 | 120700 | 1756995290 | 6250 | 6260 | 6280 | 6240 | 3780 |
| 411 | 20231016 | 120600 | 1733390780 | 6260 | 6260 | 6260 | 6260 | 422 |
| 412 | 20231016 | 120500 | 1730749060 | 6260 | 6260 | 6260 | 6250 | 207 |
| 413 | 20231016 | 120400 | 1729453340 | 6280 | 6270 | 6290 | 6250 | 8907 |
| 414 | 20231016 | 120300 | 1673717220 | 6270 | 6270 | 6270 | 6260 | 278 |
| 415 | 20231016 | 120200 | 1671976570 | 6260 | 6260 | 6260 | 6260 | 36 |
| 416 | 20231016 | 120100 | 1671751210 | 6260 | 6260 | 6270 | 6260 | 533 |
| 417 | 20231016 | 120000 | 1668412980 | 6270 | 6260 | 6270 | 6260 | 183 |
| 418 | 20231016 | 115900 | 1667267370 | 6260 | 6270 | 6270 | 6260 | 4220 |
| 419 | 20231016 | 115800 | 1640850070 | 6260 | 6280 | 6280 | 6260 | 413 |
| 420 | 20231016 | 115700 | 1638260790 | 6270 | 6270 | 6270 | 6270 | 55 |
| 421 | 20231016 | 115600 | 1637915940 | 6270 | 6270 | 6270 | 6260 | 250 |
| 422 | 20231016 | 115500 | 1636349040 | 6270 | 6270 | 6280 | 6270 | 439 |
| 423 | 20231016 | 115400 | 1633596500 | 6270 | 6270 | 6270 | 6260 | 780 |
| 424 | 20231016 | 115300 | 1628706690 | 6270 | 6280 | 6280 | 6260 | 1816 |
| 425 | 20231016 | 115200 | 1617310900 | 6280 | 6280 | 6280 | 6280 | 42 |
| 426 | 20231016 | 115100 | 1617047140 | 6270 | 6270 | 6280 | 6270 | 110 |
| 427 | 20231016 | 115000 | 1616356600 | 6280 | 6290 | 6290 | 6270 | 296 |
| 428 | 20231016 | 114900 | 1614498430 | 6290 | 6290 | 6290 | 6290 | 2 |
| 429 | 20231016 | 114800 | 1614485850 | 6290 | 6280 | 6290 | 6270 | 2615 |
| 430 | 20231016 | 114700 | 1598086180 | 6280 | 6270 | 6280 | 6270 | 106 |
| 431 | 20231016 | 114600 | 1597421150 | 6280 | 6280 | 6280 | 6270 | 165 |
| 432 | 20231016 | 114500 | 1596385550 | 6270 | 6280 | 6280 | 6270 | 1627 |
| 433 | 20231016 | 114400 | 1586174870 | 6280 | 6290 | 6290 | 6280 | 14 |
| 434 | 20231016 | 114300 | 1586086870 | 6290 | 6280 | 6290 | 6280 | 123 |
| 435 | 20231016 | 114200 | 1585313290 | 6290 | 6280 | 6290 | 6280 | 70 |
| 436 | 20231016 | 114100 | 1584873290 | 6290 | 6280 | 6290 | 6280 | 182 |
| 437 | 20231016 | 114000 | 1583730320 | 6280 | 6280 | 6280 | 6270 | 608 |
| 438 | 20231016 | 113900 | 1579912200 | 6270 | 6280 | 6290 | 6270 | 895 |
| 439 | 20231016 | 113800 | 1574291950 | 6290 | 6300 | 6300 | 6290 | 704 |
| 440 | 20231016 | 113700 | 1569861790 | 6320 | 6320 | 6320 | 6320 | 0 |
| 441 | 20231016 | 113600 | 1569861790 | 6320 | 6280 | 6320 | 6280 | 1203 |
| 442 | 20231016 | 113500 | 1562295080 | 6280 | 6280 | 6280 | 6270 | 9948 |
| 443 | 20231016 | 113400 | 1499824640 | 6290 | 6320 | 6320 | 6290 | 8164 |
| 444 | 20231016 | 113300 | 1448438980 | 6320 | 6310 | 6320 | 6310 | 395 |
| 445 | 20231016 | 113200 | 1445946510 | 6320 | 6320 | 6320 | 6310 | 34 |
| 446 | 20231016 | 113100 | 1445731650 | 6330 | 6320 | 6330 | 6320 | 3 |
| 447 | 20231016 | 113000 | 1445712670 | 6320 | 6320 | 6320 | 6320 | 20 |
| 448 | 20231016 | 112900 | 1445586270 | 6320 | 6330 | 6330 | 6320 | 12 |
| 449 | 20231016 | 112800 | 1445510400 | 6320 | 6320 | 6320 | 6320 | 1 |
| 450 | 20231016 | 112700 | 1445504080 | 6320 | 6320 | 6320 | 6320 | 162 |
| 451 | 20231016 | 112600 | 1444480240 | 6330 | 6320 | 6330 | 6310 | 786 |
| 452 | 20231016 | 112500 | 1439518880 | 6320 | 6330 | 6330 | 6320 | 1319 |
| 453 | 20231016 | 112400 | 1431180290 | 6330 | 6320 | 6330 | 6320 | 424 |
| 454 | 20231016 | 112300 | 1428496710 | 6320 | 6310 | 6320 | 6310 | 37 |
| 455 | 20231016 | 112200 | 1428263220 | 6310 | 6320 | 6330 | 6310 | 590 |
| 456 | 20231016 | 112100 | 1424534760 | 6320 | 6330 | 6330 | 6320 | 388 |
| 457 | 20231016 | 112000 | 1422082500 | 6320 | 6320 | 6320 | 6320 | 50 |
| 458 | 20231016 | 111900 | 1421766500 | 6310 | 6310 | 6310 | 6310 | 995 |
| 459 | 20231016 | 111800 | 1415488050 | 6280 | 6300 | 6300 | 6280 | 9259 |
| 460 | 20231016 | 111700 | 1357311660 | 6300 | 6320 | 6320 | 6270 | 10715 |
| 461 | 20231016 | 111600 | 1290002460 | 6310 | 6310 | 6310 | 6300 | 112 |
| 462 | 20231016 | 111500 | 1289296040 | 6320 | 6290 | 6330 | 6280 | 7545 |
| 463 | 20231016 | 111400 | 1241895950 | 6330 | 6330 | 6340 | 6280 | 12394 |
| 464 | 20231016 | 111300 | 1163846690 | 6330 | 6360 | 6360 | 6330 | 259 |
| 465 | 20231016 | 111200 | 1162200050 | 6360 | 6340 | 6360 | 6310 | 4520 |
| 466 | 20231016 | 111100 | 1133645370 | 6340 | 6340 | 6340 | 6340 | 22 |
| 467 | 20231016 | 111000 | 1133505890 | 6340 | 6340 | 6340 | 6340 | 1 |
| 468 | 20231016 | 110900 | 1133499550 | 6340 | 6340 | 6370 | 6340 | 133 |
| 469 | 20231016 | 110800 | 1132656120 | 6370 | 6360 | 6370 | 6300 | 18111 |
| 470 | 20231016 | 110700 | 1018150010 | 6360 | 6360 | 6360 | 6360 | 3 |
| 471 | 20231016 | 110600 | 1018130930 | 6350 | 6350 | 6360 | 6350 | 200 |
| 472 | 20231016 | 110500 | 1016860880 | 6350 | 6390 | 6390 | 6350 | 745 |
| 473 | 20231016 | 110400 | 1012109930 | 6390 | 6390 | 6390 | 6390 | 1007 |
| 474 | 20231016 | 110300 | 1005675200 | 6390 | 6370 | 6400 | 6340 | 3915 |
| 475 | 20231016 | 110200 | 980815520 | 6360 | 6360 | 6380 | 6360 | 22 |
| 476 | 20231016 | 110100 | 980675560 | 6360 | 6360 | 6360 | 6350 | 170 |
| 477 | 20231016 | 110000 | 979594810 | 6360 | 6400 | 6400 | 6360 | 33 |
| 478 | 20231016 | 105900 | 979384720 | 6360 | 6360 | 6360 | 6360 | 0 |
| 479 | 20231016 | 105800 | 979384720 | 6360 | 6360 | 6360 | 6350 | 1542 |
| 480 | 20231016 | 105700 | 969587130 | 6360 | 6360 | 6360 | 6360 | 301 |
| 481 | 20231016 | 105600 | 967672770 | 6350 | 6360 | 6360 | 6350 | 3706 |
| 482 | 20231016 | 105500 | 944133070 | 6360 | 6370 | 6380 | 6350 | 3840 |
| 483 | 20231016 | 105400 | 919718890 | 6380 | 6380 | 6390 | 6370 | 3978 |
| 484 | 20231016 | 105300 | 894362080 | 6390 | 6390 | 6390 | 6390 | 22 |
| 485 | 20231016 | 105200 | 894221500 | 6400 | 6400 | 6400 | 6400 | 0 |
| 486 | 20231016 | 105100 | 894221500 | 6400 | 6400 | 6400 | 6400 | 21 |
| 487 | 20231016 | 105000 | 894087100 | 6380 | 6380 | 6380 | 6380 | 0 |
| 488 | 20231016 | 104900 | 894087100 | 6380 | 6380 | 6400 | 6380 | 416 |
| 489 | 20231016 | 104800 | 891433000 | 6380 | 6400 | 6400 | 6380 | 1028 |
| 490 | 20231016 | 104700 | 884874170 | 6390 | 6390 | 6390 | 6390 | 46 |
| 491 | 20231016 | 104600 | 884580230 | 6380 | 6380 | 6380 | 6380 | 617 |
| 492 | 20231016 | 104500 | 880643770 | 6380 | 6380 | 6380 | 6380 | 821 |
| 493 | 20231016 | 104400 | 875405790 | 6380 | 6380 | 6380 | 6380 | 1 |
| 494 | 20231016 | 104300 | 875399410 | 6380 | 6380 | 6380 | 6380 | 226 |
| 495 | 20231016 | 104200 | 873957530 | 6430 | 6400 | 6430 | 6400 | 9 |
| 496 | 20231016 | 104100 | 873899760 | 6380 | 6390 | 6390 | 6380 | 846 |
| 497 | 20231016 | 104000 | 868500020 | 6390 | 6390 | 6390 | 6380 | 36 |
| 498 | 20231016 | 103900 | 868270320 | 6380 | 6400 | 6400 | 6380 | 939 |
| 499 | 20231016 | 103800 | 862277500 | 6400 | 6370 | 6400 | 6370 | 29 |
| 500 | 20231016 | 103700 | 862092320 | 6380 | 6390 | 6390 | 6380 | 1330 |
| 501 | 20231016 | 103600 | 853606290 | 6390 | 6390 | 6390 | 6390 | 51 |
| 502 | 20231016 | 103500 | 853280400 | 6400 | 6400 | 6410 | 6400 | 31 |
| 503 | 20231016 | 103400 | 853081710 | 6400 | 6410 | 6410 | 6400 | 1362 |
| 504 | 20231016 | 103300 | 844363780 | 6400 | 6400 | 6400 | 6400 | 233 |
| 505 | 20231016 | 103200 | 842872580 | 6390 | 6390 | 6390 | 6390 | 10 |
| 506 | 20231016 | 103100 | 842808680 | 6390 | 6390 | 6400 | 6390 | 1388 |
| 507 | 20231016 | 103000 | 833929060 | 6390 | 6370 | 6390 | 6360 | 1991 |
| 508 | 20231016 | 102900 | 821258810 | 6370 | 6370 | 6400 | 6360 | 517 |
| 509 | 20231016 | 102800 | 817966960 | 6390 | 6390 | 6400 | 6360 | 9347 |
| 510 | 20231016 | 102700 | 758430290 | 6390 | 6390 | 6390 | 6390 | 33 |
| 511 | 20231016 | 102600 | 758219420 | 6390 | 6380 | 6390 | 6380 | 2609 |
| 512 | 20231016 | 102500 | 741563490 | 6380 | 6410 | 6420 | 6380 | 8811 |
| 513 | 20231016 | 102400 | 685259100 | 6410 | 6420 | 6420 | 6410 | 8 |
| 514 | 20231016 | 102300 | 685207810 | 6420 | 6420 | 6420 | 6420 | 184 |
| 515 | 20231016 | 102200 | 684026530 | 6420 | 6420 | 6420 | 6420 | 1 |
| 516 | 20231016 | 102100 | 684020110 | 6410 | 6410 | 6410 | 6410 | 1 |
| 517 | 20231016 | 102000 | 684013700 | 6420 | 6420 | 6420 | 6420 | 19 |
| 518 | 20231016 | 101900 | 683891720 | 6420 | 6420 | 6420 | 6420 | 20 |
| 519 | 20231016 | 101800 | 683763320 | 6420 | 6420 | 6420 | 6410 | 2486 |
| 520 | 20231016 | 101700 | 667817290 | 6430 | 6420 | 6430 | 6410 | 2054 |
| 521 | 20231016 | 101600 | 654630810 | 6420 | 6430 | 6430 | 6420 | 461 |
| 522 | 20231016 | 101500 | 651666770 | 6430 | 6430 | 6430 | 6430 | 21 |
| 523 | 20231016 | 101400 | 651531740 | 6430 | 6430 | 6430 | 6430 | 82 |
| 524 | 20231016 | 101300 | 651004480 | 6430 | 6430 | 6430 | 6430 | 0 |
| 525 | 20231016 | 101200 | 651004480 | 6430 | 6430 | 6430 | 6430 | 101 |
| 526 | 20231016 | 101100 | 650355050 | 6440 | 6440 | 6440 | 6440 | 1 |
| 527 | 20231016 | 101000 | 650348610 | 6440 | 6430 | 6440 | 6420 | 2115 |
| 528 | 20231016 | 100900 | 636769060 | 6430 | 6430 | 6430 | 6430 | 295 |
| 529 | 20231016 | 100800 | 634872210 | 6430 | 6430 | 6430 | 6430 | 2 |
| 530 | 20231016 | 100700 | 634859350 | 6420 | 6420 | 6420 | 6420 | 2 |
| 531 | 20231016 | 100600 | 634846510 | 6410 | 6410 | 6410 | 6410 | 304 |
| 532 | 20231016 | 100500 | 632897870 | 6410 | 6420 | 6420 | 6410 | 1216 |
| 533 | 20231016 | 100400 | 625101190 | 6430 | 6430 | 6430 | 6430 | 2 |
| 534 | 20231016 | 100300 | 625088330 | 6420 | 6420 | 6420 | 6420 | 2 |
| 535 | 20231016 | 100200 | 625075490 | 6440 | 6440 | 6440 | 6440 | 0 |
| 536 | 20231016 | 100100 | 625075490 | 6440 | 6440 | 6440 | 6440 | 2 |
| 537 | 20231016 | 100000 | 625062610 | 6440 | 6440 | 6440 | 6440 | 1 |
| 538 | 20231016 | 095900 | 625056170 | 6400 | 6410 | 6410 | 6400 | 1221 |
| 539 | 20231016 | 095800 | 617229850 | 6440 | 6440 | 6440 | 6440 | 10 |
| 540 | 20231016 | 095700 | 617165450 | 6440 | 6420 | 6440 | 6420 | 109 |
| 541 | 20231016 | 095600 | 616464290 | 6410 | 6420 | 6420 | 6410 | 387 |
| 542 | 20231016 | 095500 | 613983440 | 6420 | 6420 | 6420 | 6420 | 262 |
| 543 | 20231016 | 095400 | 612301400 | 6440 | 6430 | 6440 | 6410 | 15 |
| 544 | 20231016 | 095300 | 612205170 | 6410 | 6410 | 6410 | 6410 | 1047 |
| 545 | 20231016 | 095200 | 605493900 | 6410 | 6400 | 6410 | 6400 | 2221 |
| 546 | 20231016 | 095100 | 591258290 | 6430 | 6410 | 6430 | 6370 | 8666 |
| 547 | 20231016 | 095000 | 535980720 | 6410 | 6410 | 6410 | 6400 | 301 |
| 548 | 20231016 | 094900 | 534052230 | 6430 | 6400 | 6430 | 6400 | 1468 |
| 549 | 20231016 | 094800 | 524643330 | 6410 | 6410 | 6420 | 6400 | 625 |
| 550 | 20231016 | 094700 | 520637350 | 6390 | 6430 | 6430 | 6360 | 22320 |
| 551 | 20231016 | 094600 | 377845420 | 6430 | 6450 | 6450 | 6420 | 7023 |
| 552 | 20231016 | 094500 | 332652620 | 6460 | 6490 | 6490 | 6450 | 1612 |
| 553 | 20231016 | 094400 | 322245280 | 6510 | 6480 | 6510 | 6460 | 2888 |
| 554 | 20231016 | 094300 | 303576700 | 6480 | 6480 | 6480 | 6480 | 72 |
| 555 | 20231016 | 094200 | 303110140 | 6480 | 6480 | 6480 | 6480 | 0 |
| 556 | 20231016 | 094100 | 303110140 | 6480 | 6480 | 6510 | 6480 | 1717 |
| 557 | 20231016 | 094000 | 291983560 | 6480 | 6490 | 6490 | 6480 | 1112 |
| 558 | 20231016 | 093900 | 284770730 | 6490 | 6510 | 6510 | 6490 | 1818 |
| 559 | 20231016 | 093800 | 272964920 | 6510 | 6510 | 6510 | 6510 | 0 |
| 560 | 20231016 | 093700 | 272964920 | 6510 | 6500 | 6510 | 6500 | 265 |
| 561 | 20231016 | 093600 | 271242400 | 6500 | 6510 | 6510 | 6500 | 405 |
| 562 | 20231016 | 093500 | 268609890 | 6510 | 6510 | 6510 | 6500 | 206 |
| 563 | 20231016 | 093400 | 267270830 | 6510 | 6510 | 6510 | 6510 | 111 |
| 564 | 20231016 | 093300 | 266548220 | 6510 | 6520 | 6520 | 6510 | 121 |
| 565 | 20231016 | 093200 | 265760470 | 6510 | 6500 | 6510 | 6500 | 1099 |
| 566 | 20231016 | 093100 | 258616960 | 6530 | 6530 | 6530 | 6530 | 0 |
| 567 | 20231016 | 093000 | 258616960 | 6530 | 6530 | 6530 | 6530 | 0 |
| 568 | 20231016 | 092900 | 258616960 | 6530 | 6480 | 6530 | 6480 | 2001 |
| 569 | 20231016 | 092800 | 245607450 | 6520 | 6520 | 6520 | 6520 | 25 |
| 570 | 20231016 | 092700 | 245444450 | 6530 | 6530 | 6530 | 6530 | 0 |
| 571 | 20231016 | 092600 | 245444450 | 6530 | 6530 | 6530 | 6530 | 500 |
| 572 | 20231016 | 092500 | 242179450 | 6530 | 6500 | 6530 | 6500 | 4600 |
| 573 | 20231016 | 092400 | 212179190 | 6510 | 6510 | 6510 | 6510 | 225 |
| 574 | 20231016 | 092300 | 210714440 | 6510 | 6470 | 6510 | 6470 | 2004 |
| 575 | 20231016 | 092200 | 197748400 | 6510 | 6510 | 6510 | 6510 | 3 |
| 576 | 20231016 | 092100 | 197728870 | 6510 | 6510 | 6510 | 6510 | 46 |
| 577 | 20231016 | 092000 | 197429410 | 6470 | 6470 | 6470 | 6470 | 1159 |
| 578 | 20231016 | 091900 | 189930680 | 6520 | 6520 | 6520 | 6520 | 0 |
| 579 | 20231016 | 091800 | 189930680 | 6520 | 6490 | 6520 | 6470 | 5754 |
| 580 | 20231016 | 091700 | 152681660 | 6510 | 6500 | 6510 | 6470 | 1045 |
| 581 | 20231016 | 091600 | 145904900 | 6510 | 6510 | 6510 | 6510 | 30 |
| 582 | 20231016 | 091500 | 145709600 | 6510 | 6520 | 6520 | 6510 | 127 |
| 583 | 20231016 | 091400 | 144882630 | 6520 | 6520 | 6520 | 6520 | 11 |
| 584 | 20231016 | 091300 | 144810910 | 6520 | 6510 | 6520 | 6510 | 438 |
| 585 | 20231016 | 091200 | 141959490 | 6510 | 6520 | 6520 | 6500 | 628 |
| 586 | 20231016 | 091100 | 137876620 | 6520 | 6490 | 6520 | 6490 | 421 |
| 587 | 20231016 | 091000 | 135139790 | 6500 | 6490 | 6500 | 6460 | 2909 |
| 588 | 20231016 | 090900 | 116278070 | 6480 | 6480 | 6480 | 6480 | 1500 |
| 589 | 20231016 | 090800 | 106558070 | 6510 | 6490 | 6510 | 6480 | 739 |
| 590 | 20231016 | 090700 | 101763790 | 6480 | 6480 | 6520 | 6480 | 1819 |
| 591 | 20231016 | 090600 | 89975460 | 6540 | 6500 | 6540 | 6480 | 2007 |
| 592 | 20231016 | 090500 | 76965100 | 6550 | 6550 | 6550 | 6550 | 1 |
| 593 | 20231016 | 090400 | 76958550 | 6550 | 6530 | 6550 | 6490 | 159 |
| 594 | 20231016 | 090300 | 75919480 | 6530 | 6530 | 6550 | 6480 | 7660 |
| 595 | 20231016 | 090200 | 26132630 | 6540 | 6570 | 6570 | 6530 | 982 |
| 596 | 20231016 | 090100 | 19705620 | 6580 | 6550 | 6610 | 6550 | 25 |
| 597 | 20231016 | 090000 | 19541330 | 6620 | 6560 | 6630 | 6510 | 2990 |